Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.91 | 19.26 | 18.85 | 18.90 | 180,627 | +0.00(+0.00%) |
May 27, 2021 | 18.90 | 18.92 | 18.87 | 18.90 | 26,004 | +0.04(+0.23%) |
May 26, 2021 | 18.89 | 18.89 | 18.83 | 18.86 | 20,002 | -0.03(-0.14%) |
May 25, 2021 | 18.85 | 18.90 | 18.84 | 18.89 | 18,373 | +0.04(+0.22%) |
May 24, 2021 | 18.82 | 18.91 | 18.82 | 18.85 | 19,818 | -0.01(-0.06%) |
May 21, 2021 | 18.86 | 18.87 | 18.83 | 18.86 | 43,922 | +0.01(+0.07%) |
May 20, 2021 | 18.82 | 18.87 | 18.82 | 18.84 | 19,985 | +0.01(+0.07%) |
May 19, 2021 | 18.81 | 18.86 | 18.77 | 18.83 | 22,461 | -0.02(-0.09%) |
May 18, 2021 | 18.91 | 18.91 | 18.85 | 18.85 | 39,274 | -0.04(-0.23%) |
May 17, 2021 | 18.87 | 18.90 | 18.87 | 18.89 | 223,678 | -0.01(-0.04%) |
May 14, 2021 | 18.89 | 18.91 | 18.86 | 18.90 | 39,894 | +0.01(+0.07%) |
May 13, 2021 | 18.89 | 18.92 | 18.88 | 18.89 | 359,880 | +0.01(+0.05%) |
May 12, 2021 | 18.92 | 18.92 | 18.87 | 18.88 | 28,885 | -0.02(-0.11%) |
May 11, 2021 | 18.88 | 18.95 | 18.87 | 18.90 | 34,884 | -0.03(-0.14%) |
May 10, 2021 | 18.87 | 18.93 | 18.87 | 18.93 | 27,453 | -0.01(-0.04%) |
May 07, 2021 | 18.91 | 18.93 | 18.88 | 18.93 | 38,037 | +0.00(+0.00%) |
May 06, 2021 | 18.90 | 18.99 | 18.87 | 18.93 | 64,768 | +0.03(+0.14%) |
May 05, 2021 | 18.90 | 18.93 | 18.88 | 18.91 | 11,379 | +0.03(+0.14%) |
May 04, 2021 | 18.90 | 18.90 | 18.87 | 18.88 | 25,384 | -0.01(-0.07%) |
May 03, 2021 | 18.90 | 18.91 | 18.88 | 18.90 | 29,794 | -0.01(-0.07%) |
Apr 30, 2021 | 18.91 | 18.93 | 18.87 | 18.91 | 12,182 | -0.01(-0.05%) |
Apr 29, 2021 | 18.92 | 18.93 | 18.87 | 18.92 | 31,186 | +0.03(+0.16%) |
Apr 28, 2021 | 18.91 | 18.91 | 18.87 | 18.89 | 60,026 | -0.01(-0.07%) |
Apr 27, 2021 | 18.91 | 18.91 | 18.88 | 18.90 | 36,767 | +0.01(+0.07%) |
Apr 26, 2021 | 18.87 | 18.89 | 18.86 | 18.89 | 37,276 | +0.03(+0.14%) |
Apr 23, 2021 | 18.85 | 18.86 | 18.79 | 18.86 | 76,282 | +0.03(+0.14%) |
Apr 22, 2021 | 18.81 | 18.85 | 18.81 | 18.84 | 16,818 | +0.03(+0.14%) |
Apr 21, 2021 | 18.84 | 18.85 | 18.79 | 18.81 | 100,527 | +0.03(+0.14%) |
Apr 20, 2021 | 18.84 | 18.84 | 18.79 | 18.79 | 25,966 | -0.04(-0.23%) |
Apr 19, 2021 | 18.85 | 18.85 | 18.80 | 18.83 | 41,721 | +0.02(+0.09%) |
Apr 16, 2021 | 18.81 | 18.86 | 18.80 | 18.81 | 164,319 | -0.04(-0.23%) |
Apr 15, 2021 | 18.84 | 18.86 | 18.82 | 18.85 | 11,559 | +0.01(+0.05%) |
Apr 14, 2021 | 18.83 | 18.85 | 18.80 | 18.84 | 14,541 | +0.01(+0.05%) |
Apr 13, 2021 | 18.84 | 18.84 | 18.79 | 18.84 | 61,383 | -0.03(-0.14%) |
Apr 12, 2021 | 18.85 | 18.87 | 18.84 | 18.86 | 39,415 | +0.00(+0.00%) |
Apr 09, 2021 | 18.87 | 18.87 | 18.84 | 18.86 | 38,082 | -0.03(-0.14%) |
Apr 08, 2021 | 18.86 | 18.90 | 18.84 | 18.89 | 237,553 | +0.07(+0.36%) |
Apr 07, 2021 | 18.84 | 18.92 | 18.79 | 18.82 | 118,401 | -0.06(-0.32%) |
Apr 06, 2021 | 18.84 | 18.88 | 18.82 | 18.88 | 22,769 | +0.05(+0.27%) |
Apr 05, 2021 | 18.80 | 18.83 | 18.73 | 18.83 | 93,145 | +0.01(+0.06%) |
Apr 01, 2021 | 18.79 | 18.83 | 18.73 | 18.82 | 133,642 | -0.00(-0.02%) |
Mar 31, 2021 | 18.75 | 18.82 | 18.72 | 18.82 | 91,886 | +0.07(+0.36%) |
Mar 30, 2021 | 18.73 | 18.80 | 18.72 | 18.75 | 79,307 | -0.02(-0.09%) |
Mar 29, 2021 | 18.70 | 18.77 | 18.69 | 18.77 | 52,605 | +0.06(+0.32%) |
Mar 26, 2021 | 18.67 | 18.72 | 18.62 | 18.71 | 131,761 | +0.02(+0.09%) |
Mar 25, 2021 | 18.65 | 18.69 | 18.65 | 18.69 | 43,946 | +0.01(+0.07%) |
Mar 24, 2021 | 18.67 | 18.70 | 18.65 | 18.68 | 6,893 | +0.05(+0.24%) |
Mar 23, 2021 | 18.66 | 18.69 | 18.59 | 18.63 | 156,367 | -0.04(-0.20%) |
Mar 22, 2021 | 18.64 | 18.69 | 18.61 | 18.67 | 19,848 | +0.03(+0.18%) |
Mar 19, 2021 | 18.59 | 18.65 | 18.59 | 18.64 | 18,870 | +0.08(+0.42%) |
Mar 18, 2021 | 18.57 | 18.62 | 18.56 | 18.56 | 53,129 | -0.08(-0.41%) |
Mar 17, 2021 | 18.67 | 18.67 | 18.58 | 18.64 | 36,150 | -0.04(-0.23%) |
Mar 16, 2021 | 18.66 | 18.71 | 18.64 | 18.68 | 67,113 | -0.01(-0.04%) |
Mar 15, 2021 | 18.68 | 18.71 | 18.66 | 18.69 | 28,487 | -0.01(-0.05%) |
Mar 12, 2021 | 18.70 | 18.70 | 18.65 | 18.70 | 27,362 | -0.04(-0.23%) |
Mar 11, 2021 | 18.66 | 18.74 | 18.66 | 18.74 | 22,737 | +0.08(+0.45%) |
Mar 10, 2021 | 18.62 | 18.65 | 18.60 | 18.65 | 66,832 | +0.01(+0.05%) |
Mar 09, 2021 | 18.69 | 18.71 | 18.40 | 18.64 | 184,925 | -0.14(-0.77%) |
Mar 08, 2021 | 18.68 | 18.79 | 18.61 | 18.79 | 155,951 | +0.08(+0.45%) |
Mar 05, 2021 | 18.69 | 18.84 | 18.66 | 18.70 | 37,741 | -0.08(-0.45%) |
Mar 04, 2021 | 18.87 | 18.98 | 18.69 | 18.79 | 16,104 | -0.08(-0.45%) |
Mar 03, 2021 | 18.66 | 18.87 | 18.66 | 18.87 | 22,176 | +0.14(+0.77%) |
Mar 02, 2021 | 18.68 | 18.74 | 18.68 | 18.73 | 56,370 | -0.03(-0.18%) |